Natura &Co Holding S.A. ADR (NY: NTCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2024				6.570	0	+0.00(+0.00%)
Feb 08, 2024	6.590	6.630	6.400	6.570	3,167,845	-0.15(-2.23%)
Feb 07, 2024	6.820	6.860	6.660	6.720	3,975,187	-0.18(-2.61%)
Feb 06, 2024	6.760	6.910	6.720	6.900	7,412,917	+0.48(+7.48%)
Feb 05, 2024	6.440	6.450	6.250	6.420	1,424,824	-0.01(-0.16%)
Feb 02, 2024	6.500	6.550	6.355	6.430	976,576	-0.22(-3.31%)
Feb 01, 2024	6.320	6.650	6.320	6.650	1,878,435	+0.24(+3.74%)
Jan 31, 2024	6.440	6.620	6.410	6.410	2,647,018	+0.20(+3.22%)
Jan 30, 2024	6.190	6.265	6.040	6.210	1,487,011	-0.10(-1.58%)
Jan 29, 2024	6.440	6.470	6.275	6.310	924,725	-0.15(-2.32%)
Jan 26, 2024	6.620	6.650	6.420	6.460	1,182,379	-0.15(-2.27%)
Jan 25, 2024	6.660	6.745	6.550	6.610	1,150,976	+0.03(+0.46%)
Jan 24, 2024	6.930	6.930	6.580	6.580	942,973	-0.35(-5.05%)
Jan 23, 2024	6.970	7.010	6.800	6.930	1,724,310	+0.18(+2.67%)
Jan 22, 2024	6.840	7.010	6.720	6.750	1,668,038	-0.22(-3.16%)
Jan 19, 2024	6.470	7.010	6.430	6.970	5,245,800	+0.20(+2.95%)
Jan 18, 2024	6.750	6.845	6.720	6.770	565,544	-0.01(-0.15%)
Jan 17, 2024	6.630	6.820	6.630	6.780	647,087	+0.22(+3.35%)
Jan 16, 2024	6.660	6.650	6.430	6.560	659,131	-0.40(-5.75%)
Jan 12, 2024	6.970	7.030	6.840	6.960	523,520	+0.14(+2.05%)
Jan 11, 2024	6.830	6.880	6.720	6.820	452,872	+0.00(+0.00%)
Jan 10, 2024	6.620	6.830	6.520	6.820	482,738	+0.20(+3.02%)
Jan 09, 2024	6.610	6.705	6.600	6.620	793,600	-0.10(-1.49%)
Jan 08, 2024	6.600	6.830	6.600	6.720	812,252	+0.06(+0.90%)
Jan 05, 2024	6.700	6.800	6.620	6.660	493,617	+0.11(+1.68%)
Jan 04, 2024	6.550	6.630	6.530	6.550	370,172	-0.23(-3.39%)
Jan 03, 2024	6.740	6.860	6.720	6.780	406,364	+0.01(+0.15%)
Jan 02, 2024	6.750	6.905	6.675	6.770	651,479	-0.07(-1.02%)
Dec 29, 2023	6.900	6.910	6.760	6.840	190,573	-0.10(-1.44%)
Dec 28, 2023	6.890	7.010	6.870	6.940	395,765	-0.03(-0.43%)
Dec 27, 2023	6.790	6.970	6.770	6.970	758,248	+0.26(+3.87%)
Dec 26, 2023	6.720	6.765	6.650	6.710	372,451	+0.00(+0.00%)
Dec 22, 2023	6.670	6.715	6.615	6.710	496,091	-0.06(-0.89%)
Dec 21, 2023	6.830	6.875	6.700	6.770	729,681	+0.05(+0.74%)
Dec 20, 2023	6.750	6.850	6.710	6.720	602,748	-0.08(-1.18%)
Dec 19, 2023	6.810	6.845	6.765	6.800	327,747	+0.16(+2.41%)
Dec 18, 2023	6.470	6.730	6.405	6.640	728,821	+0.25(+3.91%)
Dec 15, 2023	6.600	6.600	6.380	6.390	507,461	-0.25(-3.77%)
Dec 14, 2023	6.940	7.010	6.560	6.640	1,025,111	-0.35(-5.01%)
Dec 13, 2023	6.730	7.005	6.710	6.990	604,613	+0.19(+2.79%)
Dec 12, 2023	6.780	6.830	6.740	6.800	337,501	-0.07(-1.02%)
Dec 11, 2023	6.850	6.900	6.800	6.870	271,753	-0.02(-0.29%)
Dec 08, 2023	6.800	6.920	6.720	6.890	601,584	-0.19(-2.68%)
Dec 07, 2023	7.050	7.120	7.000	7.080	801,411	+0.10(+1.43%)
Dec 06, 2023	7.050	7.120	6.920	6.980	660,442	+0.12(+1.75%)
Dec 05, 2023	6.800	6.955	6.765	6.860	583,466	+0.15(+2.24%)
Dec 04, 2023	6.620	6.775	6.620	6.710	614,736	-0.15(-2.19%)
Dec 01, 2023	6.530	6.920	6.470	6.860	725,750	+0.20(+3.00%)
Nov 30, 2023	6.550	6.685	6.450	6.660	546,756	+0.09(+1.37%)
Nov 29, 2023	6.640	6.810	6.535	6.570	792,766	-0.06(-0.90%)
Nov 28, 2023	6.400	6.710	6.385	6.630	619,605	+0.17(+2.63%)
Nov 27, 2023	6.550	6.580	6.440	6.460	529,203	-0.13(-1.97%)
Nov 24, 2023	6.530	6.660	6.520	6.590	238,238	+0.09(+1.38%)
Nov 22, 2023	6.630	6.660	6.450	6.500	623,921	+0.16(+2.52%)
Nov 21, 2023	6.410	6.430	6.240	6.340	249,850	-0.14(-2.16%)
Nov 20, 2023	6.340	6.510	6.255	6.480	859,226	+0.28(+4.52%)
Nov 17, 2023	6.230	6.260	6.110	6.200	687,234	+0.13(+2.14%)
Nov 16, 2023	6.000	6.090	5.930	6.070	636,048	-0.02(-0.33%)
Nov 15, 2023	5.970	6.120	5.925	6.090	508,161	+0.20(+3.40%)
Nov 14, 2023	5.900	6.030	5.780	5.890	927,431	+0.27(+4.80%)
Nov 13, 2023	5.480	5.640	5.425	5.620	912,263	-0.02(-0.35%)
Nov 10, 2023	5.540	5.690	5.510	5.640	853,008	+0.19(+3.49%)
Nov 09, 2023	5.500	5.600	5.380	5.450	644,670	-0.02(-0.37%)
Nov 08, 2023	5.660	5.660	5.345	5.470	733,605	-0.06(-1.08%)
Nov 07, 2023	5.430	5.650	5.390	5.530	797,936	+0.23(+4.34%)
Nov 06, 2023	5.410	5.440	5.280	5.300	597,957	-0.14(-2.57%)
Nov 03, 2023	5.360	5.480	5.360	5.440	465,054	+0.26(+5.02%)
Nov 02, 2023	5.120	5.210	5.050	5.180	397,425	+0.18(+3.60%)
Nov 01, 2023	5.010	5.095	4.950	5.000	2,189,074	+0.00(+0.00%)
Oct 31, 2023	4.820	5.040	4.820	5.000	1,775,921	+0.12(+2.46%)
Oct 30, 2023	5.130	5.140	4.860	4.880	1,014,565	-0.08(-1.61%)
Oct 27, 2023	5.300	5.335	4.920	4.960	584,563	-0.24(-4.62%)
Oct 26, 2023	5.100	5.220	5.030	5.200	665,611	+0.13(+2.56%)
Oct 25, 2023	5.250	5.250	4.980	5.070	374,890	-0.30(-5.59%)
Oct 24, 2023	5.200	5.390	5.200	5.370	532,797	+0.21(+4.07%)
Oct 23, 2023	5.080	5.260	5.020	5.160	673,744	+0.08(+1.57%)
Oct 20, 2023	4.950	5.105	4.930	5.080	893,994	+0.14(+2.83%)
Oct 19, 2023	4.920	5.030	4.910	4.940	527,604	+0.03(+0.61%)
Oct 18, 2023	5.150	5.170	4.910	4.910	633,972	-0.35(-6.65%)
Oct 17, 2023	5.220	5.380	5.210	5.260	515,824	-0.08(-1.50%)
Oct 16, 2023	5.370	5.470	5.290	5.340	578,387	-0.10(-1.84%)
Oct 13, 2023	5.670	5.680	5.400	5.440	765,279	-0.27(-4.73%)
Oct 12, 2023	5.840	5.840	5.650	5.710	225,039	-0.12(-2.06%)
Oct 11, 2023	5.910	5.950	5.815	5.830	496,701	-0.06(-1.02%)
Oct 10, 2023	5.640	5.890	5.610	5.890	698,110	+0.39(+7.09%)
Oct 09, 2023	5.440	5.565	5.330	5.500	631,829	-0.04(-0.72%)
Oct 06, 2023	5.440	5.545	5.280	5.540	562,387	-0.04(-0.72%)
Oct 05, 2023	5.710	5.730	5.495	5.580	333,793	-0.12(-2.11%)
Oct 04, 2023	5.640	5.760	5.530	5.700	571,828	+0.07(+1.24%)
Oct 03, 2023	5.740	5.855	5.570	5.630	939,445	+0.07(+1.26%)
Oct 02, 2023	5.600	5.610	5.405	5.560	787,679	-0.21(-3.64%)
Sep 29, 2023	5.990	6.015	5.710	5.770	992,592	-0.12(-2.04%)
Sep 28, 2023	5.960	6.060	5.775	5.890	1,026,393	-0.14(-2.32%)
Sep 27, 2023	6.320	6.365	5.950	6.030	807,818	-0.14(-2.27%)
Sep 26, 2023	6.110	6.320	6.090	6.170	592,143	-0.03(-0.48%)
Sep 25, 2023	6.240	6.270	6.185	6.200	420,307	-0.17(-2.67%)
Sep 22, 2023	6.470	6.580	6.290	6.370	505,023	-0.16(-2.45%)
Sep 21, 2023	6.230	6.585	6.150	6.530	1,153,195	+0.02(+0.31%)
Sep 20, 2023	6.280	6.760	6.280	6.510	1,156,291	+0.29(+4.66%)
Sep 19, 2023	6.240	6.300	6.170	6.220	366,172	-0.12(-1.89%)
Sep 18, 2023	6.300	6.510	6.160	6.340	791,883	+0.20(+3.26%)
Sep 15, 2023	6.140	6.180	6.080	6.140	364,882	-0.01(-0.16%)
Sep 14, 2023	6.230	6.270	6.130	6.150	428,468	-0.03(-0.49%)
Sep 13, 2023	6.160	6.320	6.140	6.180	400,674	+0.07(+1.15%)
Sep 12, 2023	6.010	6.160	6.010	6.110	293,088	+0.06(+0.99%)
Sep 11, 2023	5.960	6.075	5.915	6.050	322,698	+0.18(+3.07%)
Sep 08, 2023	5.920	5.950	5.860	5.870	302,265	+0.04(+0.69%)
Sep 07, 2023	5.950	5.960	5.795	5.830	306,167	-0.16(-2.67%)
Sep 06, 2023	6.070	6.150	5.955	5.990	557,893	-0.09(-1.48%)
Sep 05, 2023	5.980	6.150	5.980	6.080	667,561	-0.15(-2.41%)
Sep 01, 2023	6.230	6.300	6.170	6.230	613,040	+0.15(+2.47%)
Aug 31, 2023	6.180	6.200	6.035	6.080	870,664	-0.19(-3.03%)
Aug 30, 2023	6.360	6.390	6.260	6.270	328,154	-0.12(-1.88%)
Aug 29, 2023	6.310	6.415	6.250	6.390	489,005	+0.03(+0.47%)
Aug 28, 2023	6.480	6.495	6.270	6.360	644,221	+0.12(+1.92%)
Aug 25, 2023	6.200	6.310	6.150	6.240	488,592	-0.08(-1.27%)
Aug 24, 2023	6.400	6.430	6.290	6.320	223,286	-0.19(-2.92%)
Aug 23, 2023	6.480	6.545	6.405	6.510	459,729	+0.08(+1.24%)
Aug 22, 2023	6.400	6.457	6.320	6.430	401,788	+0.07(+1.10%)
Aug 21, 2023	6.460	6.460	6.250	6.360	517,272	-0.14(-2.15%)
Aug 18, 2023	6.310	6.590	6.280	6.500	844,268	+0.10(+1.56%)
Aug 17, 2023	6.510	6.550	6.350	6.400	1,081,628	-0.14(-2.14%)
Aug 16, 2023	6.960	6.970	6.520	6.540	1,514,865	-0.63(-8.79%)
Aug 15, 2023	7.010	7.280	6.970	7.170	1,115,031	+0.28(+4.06%)
Aug 14, 2023	7.030	7.040	6.785	6.890	1,062,443	-0.25(-3.50%)
Aug 11, 2023	7.150	7.260	7.010	7.140	829,636	+0.03(+0.42%)
Aug 10, 2023	7.090	7.250	7.090	7.110	676,881	+0.18(+2.60%)
Aug 09, 2023	6.990	7.030	6.880	6.930	480,245	-0.13(-1.84%)
Aug 08, 2023	6.970	7.120	6.940	7.060	548,796	-0.06(-0.84%)
Aug 07, 2023	7.100	7.160	6.990	7.120	474,497	-0.06(-0.84%)
Aug 04, 2023	7.280	7.410	7.180	7.180	597,012	-0.03(-0.42%)
Aug 03, 2023	7.400	7.420	7.180	7.210	519,076	-0.25(-3.35%)
Aug 02, 2023	7.580	7.580	7.420	7.460	554,253	-0.14(-1.84%)
Aug 01, 2023	7.510	7.630	7.475	7.600	441,371	-0.06(-0.78%)
Jul 31, 2023	7.570	7.675	7.550	7.660	604,829	+0.12(+1.59%)
Jul 28, 2023	7.550	7.580	7.470	7.540	298,404	+0.10(+1.34%)
Jul 27, 2023	7.590	7.610	7.410	7.440	387,846	-0.11(-1.46%)
Jul 26, 2023	7.530	7.630	7.430	7.550	467,131	+0.04(+0.53%)
Jul 25, 2023	7.600	7.635	7.420	7.510	1,391,466	-0.01(-0.13%)
Jul 24, 2023	7.280	7.550	7.260	7.520	863,870	+0.29(+4.01%)
Jul 21, 2023	7.190	7.329	7.180	7.230	962,106	+0.28(+4.03%)
Jul 20, 2023	6.860	6.980	6.780	6.950	1,426,350	+0.35(+5.30%)
Jul 19, 2023	6.530	6.670	6.520	6.600	777,136	+0.20(+3.12%)
Jul 18, 2023	6.420	6.540	6.370	6.400	387,987	-0.04(-0.62%)
Jul 17, 2023	6.430	6.510	6.395	6.440	407,978	-0.04(-0.62%)
Jul 14, 2023	6.600	6.600	6.360	6.480	1,149,435	-0.26(-3.86%)
Jul 13, 2023	6.790	6.860	6.700	6.740	561,565	+0.05(+0.75%)
Jul 12, 2023	6.950	6.990	6.670	6.690	770,621	+0.02(+0.30%)
Jul 11, 2023	6.570	6.730	6.460	6.670	776,772	+0.00(+0.00%)
Jul 10, 2023	6.790	6.800	6.600	6.670	1,100,704	-0.15(-2.20%)
Jul 07, 2023	6.890	6.960	6.820	6.820	530,787	+0.14(+2.10%)
Jul 06, 2023	6.880	6.915	6.625	6.680	523,769	-0.29(-4.16%)
Jul 05, 2023	6.910	7.060	6.880	6.970	733,491	-0.11(-1.55%)
Jul 03, 2023	6.950	7.130	6.950	7.080	369,868	+0.11(+1.58%)
Jun 30, 2023	7.030	7.150	6.920	6.970	876,240	+0.07(+1.01%)
Jun 29, 2023	6.800	6.955	6.750	6.900	1,182,134	+0.00(+0.00%)
Jun 28, 2023	7.010	7.125	6.840	6.900	1,218,237	-0.29(-4.03%)
Jun 27, 2023	7.330	7.350	7.070	7.190	553,421	-0.13(-1.78%)
Jun 26, 2023	7.130	7.380	7.110	7.320	458,375	+0.04(+0.55%)
Jun 23, 2023	7.300	7.410	7.150	7.280	853,870	+0.04(+0.55%)
Jun 22, 2023	7.070	7.290	6.980	7.240	1,255,995	+0.05(+0.70%)
Jun 21, 2023	6.860	7.290	6.850	7.190	2,652,997	+0.56(+8.45%)
Jun 20, 2023	6.570	6.660	6.520	6.630	660,692	-0.08(-1.19%)
Jun 16, 2023	6.750	6.870	6.710	6.710	768,403	-0.18(-2.61%)
Jun 15, 2023	6.800	6.930	6.760	6.890	605,358	+0.10(+1.47%)
Jun 14, 2023	6.560	6.840	6.560	6.790	1,781,925	+0.33(+5.11%)
Jun 13, 2023	6.600	6.620	6.431	6.460	949,529	-0.06(-0.92%)
Jun 12, 2023	6.530	6.605	6.400	6.520	1,665,153	-0.03(-0.46%)
Jun 09, 2023	6.390	6.650	6.330	6.550	8,365,634	+0.38(+6.16%)
Jun 08, 2023	6.100	6.220	6.010	6.170	264,026	-0.07(-1.12%)
Jun 07, 2023	6.330	6.440	6.185	6.240	1,311,453	+0.05(+0.81%)
Jun 06, 2023	5.920	6.250	5.920	6.190	981,458	+0.27(+4.56%)
Jun 05, 2023	5.830	5.970	5.810	5.920	678,925	+0.14(+2.42%)
Jun 02, 2023	5.820	5.888	5.745	5.780	640,407	+0.05(+0.87%)
Jun 01, 2023	5.450	5.760	5.430	5.730	2,129,731	+0.31(+5.72%)
May 31, 2023	5.420	5.440	5.280	5.420	546,187	+0.02(+0.37%)
May 30, 2023	5.450	5.520	5.350	5.400	1,285,538	-0.09(-1.64%)
May 26, 2023	5.370	5.560	5.360	5.490	754,864	+0.16(+3.00%)
May 25, 2023	5.430	5.460	5.282	5.330	444,681	-0.04(-0.74%)
May 24, 2023	5.410	5.455	5.320	5.370	931,028	+0.03(+0.56%)
May 23, 2023	5.450	5.520	5.330	5.340	384,488	-0.16(-2.91%)
May 22, 2023	5.320	5.610	5.300	5.500	999,051	+0.23(+4.36%)
May 19, 2023	5.300	5.390	5.240	5.270	403,211	-0.08(-1.50%)
May 18, 2023	5.290	5.430	5.230	5.350	789,753	+0.00(+0.00%)
May 17, 2023	5.220	5.350	5.115	5.350	717,553	+0.18(+3.48%)
May 16, 2023	5.380	5.410	5.150	5.170	899,514	-0.28(-5.14%)
May 15, 2023	5.350	5.495	5.310	5.450	516,214	+0.10(+1.87%)
May 12, 2023	5.070	5.350	5.030	5.350	1,014,500	+0.14(+2.69%)
May 11, 2023	5.020	5.210	4.980	5.210	667,771	+0.00(+0.00%)
May 10, 2023	5.400	5.420	5.100	5.210	1,348,905	+0.07(+1.36%)
May 09, 2023	4.840	5.240	4.810	5.140	1,740,024	+0.68(+15.25%)
May 08, 2023	4.490	4.580	4.399	4.460	662,917	-0.03(-0.67%)
May 05, 2023	4.380	4.565	4.370	4.490	519,020	+0.16(+3.70%)
May 04, 2023	4.320	4.405	4.250	4.330	631,800	+0.01(+0.23%)
May 03, 2023	4.300	4.375	4.240	4.320	431,862	+0.07(+1.65%)
May 02, 2023	4.280	4.290	4.180	4.250	837,483	-0.08(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.